Skip to main content

Grupo Fin Galicia ADR (NQ: GGAL )

25.42 -0.73 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.14 23.73 22.76 23.55 386,843 +0.56(+2.41%)
Dec 28, 2018 22.73 23.55 22.30 22.99 832,345 +0.50(+2.20%)
Dec 27, 2018 21.56 22.57 21.19 22.50 843,042 +0.51(+2.33%)
Dec 26, 2018 21.09 21.98 20.22 21.98 573,112 +1.00(+4.76%)
Dec 24, 2018 20.93 21.98 20.58 20.99 291,537 -0.34(-1.60%)
Dec 21, 2018 22.27 22.27 21.13 21.33 661,286 -0.95(-4.26%)
Dec 20, 2018 22.24 22.85 22.22 22.27 548,858 +0.03(+0.12%)
Dec 19, 2018 22.53 23.46 22.05 22.25 1,066,422 -0.09(-0.42%)
Dec 18, 2018 22.03 22.86 21.79 22.34 1,051,368 +0.63(+2.91%)
Dec 17, 2018 23.43 23.51 21.53 21.71 942,648 -1.80(-7.66%)
Dec 14, 2018 23.43 23.83 23.08 23.51 827,896 -0.22(-0.94%)
Dec 13, 2018 23.85 24.00 23.50 23.74 358,444 -0.08(-0.32%)
Dec 12, 2018 24.43 24.86 23.80 23.81 647,706 -0.36(-1.48%)
Dec 11, 2018 23.22 24.50 23.22 24.17 1,267,369 +1.37(+5.99%)
Dec 10, 2018 23.70 23.98 22.66 22.80 937,779 -0.89(-3.75%)
Dec 07, 2018 23.74 24.21 23.41 23.69 1,359,454 -0.20(-0.82%)
Dec 06, 2018 22.63 23.91 22.21 23.89 990,912 +0.53(+2.27%)
Dec 04, 2018 24.21 24.26 23.27 23.36 1,499,135 -1.03(-4.24%)
Dec 03, 2018 23.91 24.97 23.85 24.39 1,557,134 +0.85(+3.63%)
Nov 30, 2018 23.46 23.75 22.54 23.54 547,013 +0.09(+0.36%)
Nov 29, 2018 22.17 23.74 22.13 23.45 751,402 +1.07(+4.77%)
Nov 28, 2018 21.10 22.42 20.68 22.39 1,262,544 +1.61(+7.73%)
Nov 27, 2018 22.21 22.45 20.57 20.78 784,454 -1.25(-5.66%)
Nov 26, 2018 22.77 23.06 21.37 22.03 1,125,944 -0.64(-2.83%)
Nov 23, 2018 21.97 22.94 21.87 22.67 608,013 +0.43(+1.92%)
Nov 21, 2018 22.24 22.24 22.24 0 +0.88(+4.12%)
Nov 20, 2018 21.57 22.21 21.01 21.36 1,152,310 -1.22(-5.41%)
Nov 19, 2018 22.93 22.93 21.81 22.58 585,755 -0.36(-1.56%)
Nov 16, 2018 22.31 23.27 22.18 22.94 1,130,556 +0.44(+1.94%)
Nov 15, 2018 21.65 22.83 21.27 22.51 911,788 +1.01(+4.69%)
Nov 14, 2018 20.07 21.59 20.06 21.50 862,304 +1.70(+8.58%)
Nov 13, 2018 20.77 21.26 19.75 19.80 832,230 -0.85(-4.14%)
Nov 12, 2018 21.35 21.62 20.54 20.65 556,782 -0.92(-4.28%)
Nov 09, 2018 22.05 22.19 21.17 21.57 1,058,082 -0.64(-2.88%)
Nov 08, 2018 22.41 23.17 22.07 22.21 575,181 -0.32(-1.44%)
Nov 07, 2018 22.62 22.99 22.16 22.54 440,942 +0.02(+0.08%)
Nov 06, 2018 22.68 23.33 22.25 22.52 540,590 -0.17(-0.75%)
Nov 05, 2018 22.80 23.40 22.34 22.69 834,415 -0.21(-0.93%)
Nov 02, 2018 23.06 23.30 21.86 22.91 1,350,673 +0.13(+0.56%)
Nov 01, 2018 20.17 23.05 19.93 22.78 2,865,398 +3.08(+15.65%)
Oct 31, 2018 19.50 19.98 18.99 19.70 1,895,903 +0.22(+1.14%)
Oct 30, 2018 19.10 19.63 18.88 19.47 1,420,752 +0.42(+2.20%)
Oct 29, 2018 20.05 20.09 18.60 19.05 1,511,218 -0.56(-2.87%)
Oct 26, 2018 19.94 20.18 19.35 19.62 1,636,590 -0.32(-1.63%)
Oct 25, 2018 18.95 20.51 18.92 19.94 1,494,690 +1.07(+5.66%)
Oct 24, 2018 19.23 19.84 18.79 18.88 1,146,413 -0.30(-1.56%)
Oct 23, 2018 18.97 19.42 18.62 19.17 1,041,587 -0.29(-1.49%)
Oct 22, 2018 19.88 20.07 19.06 19.46 694,267 -0.09(-0.44%)
Oct 19, 2018 19.35 20.27 19.03 19.55 677,912 +0.38(+1.96%)
Oct 18, 2018 19.52 19.72 18.96 19.17 859,006 -0.58(-2.94%)
Oct 17, 2018 20.46 20.50 19.48 19.76 1,250,178 -0.94(-4.54%)
Oct 16, 2018 21.44 21.61 20.33 20.69 1,327,413 -0.50(-2.38%)
Oct 15, 2018 21.07 22.29 20.05 21.20 1,126,369 +0.18(+0.85%)
Oct 12, 2018 18.94 21.28 18.94 21.02 2,286,286 +2.54(+13.72%)
Oct 11, 2018 18.70 19.35 17.51 18.48 1,736,022 -0.32(-1.73%)
Oct 10, 2018 20.19 20.26 18.53 18.81 1,443,864 -1.32(-6.54%)
Oct 09, 2018 21.04 21.40 19.41 20.12 1,469,268 -1.12(-5.27%)
Oct 08, 2018 21.16 21.44 20.22 21.24 882,455 +0.59(+2.85%)
Oct 05, 2018 20.95 21.61 20.52 20.65 1,191,557 -0.17(-0.82%)
Oct 04, 2018 22.98 22.98 20.73 20.82 1,513,487 -2.15(-9.37%)
Oct 03, 2018 25.07 25.37 22.77 22.98 1,827,988 -0.79(-3.34%)
Oct 02, 2018 22.46 24.26 22.42 23.77 1,814,871 +1.67(+7.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.